タキロンシーアイ(4215)の株価時系列情報
タキロンシーアイ(4215)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 555 | 563 | 551 | 563 | 88,900 |
2021/12/29 | 552 | 557 | 550 | 557 | 47,500 |
2021/12/28 | 548 | 552 | 547 | 552 | 57,500 |
2021/12/27 | 541 | 545 | 538 | 545 | 89,400 |
2021/12/24 | 540 | 545 | 539 | 541 | 140,100 |
2021/12/23 | 542 | 543 | 538 | 539 | 67,000 |
2021/12/22 | 536 | 542 | 536 | 540 | 57,200 |
2021/12/21 | 537 | 539 | 532 | 536 | 104,600 |
2021/12/20 | 549 | 549 | 533 | 533 | 98,100 |
2021/12/17 | 556 | 558 | 548 | 549 | 145,800 |
2021/12/16 | 555 | 556 | 550 | 555 | 100,700 |
2021/12/15 | 548 | 553 | 548 | 549 | 58,500 |
2021/12/14 | 547 | 551 | 547 | 548 | 45,200 |
2021/12/13 | 557 | 557 | 548 | 550 | 60,300 |
2021/12/10 | 549 | 552 | 548 | 549 | 101,500 |
2021/12/09 | 552 | 552 | 547 | 548 | 72,200 |
2021/12/08 | 556 | 556 | 548 | 550 | 95,300 |
2021/12/07 | 539 | 554 | 538 | 551 | 115,500 |
2021/12/06 | 534 | 539 | 533 | 536 | 67,000 |
2021/12/03 | 528 | 536 | 527 | 536 | 74,600 |
2021/12/02 | 518 | 533 | 518 | 524 | 113,400 |
2021/12/01 | 519 | 531 | 515 | 527 | 130,400 |
2021/11/30 | 535 | 539 | 521 | 522 | 199,500 |
2021/11/29 | 535 | 536 | 528 | 529 | 151,500 |
2021/11/26 | 552 | 552 | 538 | 543 | 163,200 |
2021/11/25 | 552 | 556 | 550 | 552 | 100,700 |
2021/11/24 | 552 | 552 | 545 | 547 | 78,800 |
2021/11/22 | 547 | 553 | 542 | 547 | 95,100 |
2021/11/19 | 546 | 548 | 541 | 545 | 120,200 |
2021/11/18 | 553 | 553 | 544 | 547 | 200,900 |
2021/11/17 | 560 | 560 | 553 | 553 | 82,500 |
2021/11/16 | 563 | 565 | 559 | 560 | 98,000 |
2021/11/15 | 567 | 572 | 563 | 563 | 73,400 |
2021/11/12 | 560 | 571 | 560 | 563 | 89,000 |
2021/11/11 | 561 | 568 | 558 | 558 | 99,000 |
2021/11/10 | 557 | 564 | 551 | 561 | 239,700 |
2021/11/09 | 570 | 572 | 557 | 557 | 232,800 |
2021/11/08 | 583 | 583 | 570 | 570 | 177,800 |
2021/11/05 | 582 | 600 | 576 | 580 | 396,100 |
2021/11/04 | 630 | 642 | 572 | 572 | 997,300 |
2021/11/02 | 618 | 624 | 615 | 618 | 111,900 |
2021/11/01 | 612 | 620 | 610 | 620 | 123,100 |
2021/10/29 | 607 | 609 | 603 | 606 | 71,800 |
2021/10/28 | 604 | 607 | 599 | 607 | 73,700 |
2021/10/27 | 608 | 608 | 601 | 604 | 95,800 |
2021/10/26 | 608 | 611 | 605 | 609 | 67,400 |
2021/10/25 | 610 | 612 | 603 | 604 | 69,000 |
2021/10/22 | 607 | 617 | 604 | 612 | 75,600 |
2021/10/21 | 618 | 620 | 608 | 609 | 96,600 |
2021/10/20 | 617 | 621 | 615 | 620 | 80,400 |
2021/10/19 | 614 | 619 | 611 | 614 | 77,000 |
2021/10/18 | 614 | 614 | 608 | 614 | 96,200 |
2021/10/15 | 608 | 613 | 600 | 613 | 109,200 |
2021/10/14 | 604 | 604 | 598 | 601 | 68,600 |
2021/10/13 | 610 | 610 | 603 | 604 | 79,500 |
2021/10/12 | 619 | 619 | 608 | 608 | 65,000 |
2021/10/11 | 616 | 625 | 612 | 622 | 99,700 |
2021/10/08 | 611 | 617 | 611 | 616 | 85,900 |
2021/10/07 | 603 | 611 | 601 | 603 | 196,300 |
2021/10/06 | 608 | 612 | 597 | 601 | 193,300 |
2021/10/05 | 603 | 608 | 598 | 603 | 181,600 |
2021/10/04 | 626 | 627 | 610 | 613 | 147,500 |
2021/10/01 | 626 | 626 | 615 | 619 | 153,900 |
2021/09/30 | 636 | 640 | 635 | 636 | 86,900 |
2021/09/29 | 642 | 642 | 631 | 638 | 162,800 |
2021/09/28 | 663 | 663 | 653 | 659 | 126,400 |
2021/09/27 | 665 | 666 | 659 | 662 | 103,000 |
2021/09/24 | 678 | 678 | 664 | 665 | 139,200 |
2021/09/22 | 671 | 673 | 659 | 659 | 111,900 |
2021/09/21 | 672 | 677 | 665 | 671 | 143,700 |
2021/09/17 | 678 | 684 | 671 | 682 | 166,900 |
2021/09/16 | 675 | 680 | 670 | 676 | 154,800 |
2021/09/15 | 670 | 678 | 664 | 667 | 166,700 |
2021/09/14 | 671 | 680 | 670 | 680 | 233,100 |
2021/09/13 | 658 | 668 | 658 | 668 | 122,300 |
2021/09/10 | 651 | 660 | 650 | 660 | 205,200 |
2021/09/09 | 655 | 658 | 650 | 654 | 90,200 |
2021/09/08 | 651 | 660 | 650 | 660 | 132,100 |
2021/09/07 | 654 | 657 | 646 | 649 | 183,700 |
2021/09/06 | 647 | 652 | 645 | 648 | 119,000 |
2021/09/03 | 644 | 650 | 637 | 646 | 176,600 |
2021/09/02 | 630 | 641 | 630 | 639 | 104,100 |
2021/09/01 | 630 | 636 | 626 | 630 | 90,500 |
2021/08/31 | 633 | 634 | 627 | 628 | 109,700 |
2021/08/30 | 632 | 642 | 631 | 640 | 176,300 |
2021/08/27 | 624 | 628 | 623 | 627 | 78,600 |
2021/08/26 | 623 | 627 | 621 | 624 | 75,000 |
2021/08/25 | 623 | 631 | 619 | 622 | 287,800 |
2021/08/24 | 607 | 615 | 607 | 615 | 99,400 |
2021/08/23 | 601 | 612 | 601 | 607 | 99,200 |
2021/08/20 | 603 | 608 | 597 | 599 | 140,300 |
2021/08/19 | 611 | 616 | 605 | 605 | 111,500 |
2021/08/18 | 615 | 622 | 612 | 612 | 61,300 |
2021/08/17 | 608 | 616 | 607 | 613 | 100,400 |
2021/08/16 | 621 | 621 | 603 | 608 | 164,400 |
2021/08/13 | 621 | 622 | 616 | 620 | 79,000 |
2021/08/12 | 620 | 625 | 618 | 622 | 105,100 |
2021/08/11 | 617 | 618 | 614 | 618 | 91,600 |
2021/08/10 | 614 | 619 | 610 | 611 | 101,500 |
2021/08/06 | 608 | 616 | 605 | 610 | 114,600 |
2021/08/05 | 624 | 624 | 603 | 603 | 228,200 |
2021/08/04 | 612 | 631 | 609 | 627 | 409,600 |
2021/08/03 | 615 | 616 | 611 | 616 | 150,700 |
2021/08/02 | 605 | 616 | 605 | 613 | 156,500 |
2021/07/30 | 605 | 607 | 598 | 598 | 74,600 |
2021/07/29 | 606 | 607 | 602 | 607 | 51,900 |
2021/07/28 | 601 | 607 | 601 | 601 | 67,900 |
2021/07/27 | 603 | 605 | 600 | 603 | 83,500 |
2021/07/26 | 600 | 602 | 596 | 602 | 88,400 |
2021/07/21 | 591 | 597 | 591 | 594 | 121,200 |
2021/07/20 | 579 | 591 | 579 | 590 | 135,500 |
2021/07/19 | 597 | 597 | 585 | 589 | 223,100 |
2021/07/16 | 600 | 601 | 594 | 601 | 134,400 |
2021/07/15 | 610 | 610 | 600 | 600 | 100,300 |
2021/07/14 | 612 | 614 | 607 | 607 | 145,800 |
2021/07/13 | 605 | 611 | 603 | 611 | 144,500 |
2021/07/12 | 600 | 605 | 598 | 602 | 147,600 |
2021/07/09 | 590 | 593 | 580 | 590 | 264,800 |
2021/07/08 | 601 | 601 | 595 | 595 | 143,900 |
2021/07/07 | 598 | 599 | 592 | 599 | 172,800 |
2021/07/06 | 598 | 603 | 596 | 600 | 148,400 |
2021/07/05 | 597 | 601 | 596 | 597 | 125,900 |
2021/07/02 | 590 | 596 | 588 | 594 | 191,800 |
2021/07/01 | 589 | 590 | 584 | 587 | 157,700 |
2021/06/30 | 589 | 593 | 584 | 584 | 124,500 |
2021/06/29 | 586 | 589 | 582 | 588 | 198,500 |
2021/06/28 | 585 | 589 | 584 | 586 | 184,700 |
2021/06/25 | 584 | 586 | 579 | 580 | 189,400 |
2021/06/24 | 578 | 581 | 576 | 580 | 185,000 |
2021/06/23 | 586 | 589 | 574 | 576 | 227,600 |
2021/06/22 | 576 | 586 | 571 | 586 | 308,700 |
2021/06/21 | 568 | 569 | 557 | 561 | 407,700 |
2021/06/18 | 581 | 581 | 571 | 571 | 285,800 |
2021/06/17 | 585 | 587 | 574 | 578 | 295,600 |
2021/06/16 | 581 | 588 | 580 | 588 | 140,200 |
2021/06/15 | 578 | 583 | 575 | 580 | 261,700 |
2021/06/14 | 588 | 589 | 575 | 578 | 396,500 |
2021/06/11 | 586 | 588 | 585 | 586 | 211,300 |
2021/06/10 | 590 | 591 | 585 | 586 | 162,900 |
2021/06/09 | 590 | 593 | 585 | 588 | 185,200 |
2021/06/08 | 591 | 595 | 588 | 589 | 120,800 |
2021/06/07 | 596 | 596 | 589 | 589 | 115,800 |
2021/06/04 | 590 | 593 | 588 | 589 | 147,900 |
2021/06/03 | 589 | 597 | 587 | 587 | 208,700 |
2021/06/02 | 585 | 591 | 581 | 589 | 190,000 |
2021/06/01 | 594 | 594 | 584 | 589 | 172,700 |
2021/05/31 | 600 | 600 | 583 | 589 | 265,600 |
2021/05/28 | 598 | 606 | 593 | 597 | 345,600 |
2021/05/27 | 603 | 605 | 587 | 590 | 701,100 |
2021/05/26 | 618 | 619 | 598 | 601 | 600,700 |
2021/05/25 | 629 | 630 | 617 | 620 | 225,400 |
2021/05/24 | 618 | 629 | 618 | 625 | 120,700 |
2021/05/21 | 620 | 623 | 613 | 620 | 119,500 |
2021/05/20 | 618 | 623 | 614 | 615 | 99,200 |
2021/05/19 | 621 | 622 | 614 | 616 | 148,300 |
2021/05/18 | 624 | 628 | 618 | 625 | 134,600 |
2021/05/17 | 635 | 640 | 617 | 620 | 167,400 |
2021/05/14 | 626 | 638 | 626 | 632 | 134,500 |
2021/05/13 | 629 | 630 | 618 | 619 | 220,700 |
2021/05/12 | 649 | 653 | 624 | 631 | 323,600 |
2021/05/11 | 670 | 671 | 645 | 649 | 304,500 |
2021/05/10 | 667 | 683 | 667 | 675 | 239,800 |
2021/05/07 | 690 | 707 | 651 | 670 | 429,300 |
2021/05/06 | 684 | 703 | 681 | 692 | 213,400 |
2021/04/30 | 683 | 687 | 677 | 679 | 158,100 |
2021/04/28 | 690 | 692 | 682 | 689 | 156,500 |
2021/04/27 | 706 | 706 | 692 | 692 | 121,500 |
2021/04/26 | 721 | 723 | 696 | 698 | 195,100 |
2021/04/23 | 699 | 720 | 695 | 715 | 232,200 |
2021/04/22 | 703 | 711 | 701 | 703 | 71,600 |
2021/04/21 | 708 | 711 | 695 | 697 | 163,800 |
2021/04/20 | 700 | 725 | 692 | 713 | 231,300 |
2021/04/19 | 700 | 717 | 700 | 704 | 177,400 |
2021/04/16 | 700 | 700 | 692 | 698 | 71,500 |
2021/04/15 | 684 | 697 | 684 | 696 | 111,200 |
2021/04/14 | 693 | 693 | 682 | 686 | 78,200 |
2021/04/13 | 690 | 695 | 689 | 691 | 86,700 |
2021/04/12 | 694 | 694 | 688 | 692 | 56,000 |
2021/04/09 | 692 | 695 | 684 | 693 | 106,900 |
2021/04/08 | 697 | 697 | 685 | 686 | 74,400 |
2021/04/07 | 692 | 702 | 691 | 702 | 69,500 |
2021/04/06 | 698 | 700 | 680 | 688 | 135,700 |
2021/04/05 | 684 | 687 | 679 | 684 | 61,400 |
2021/04/02 | 685 | 685 | 673 | 676 | 43,000 |
2021/04/01 | 679 | 687 | 673 | 675 | 95,500 |
2021/03/31 | 688 | 690 | 679 | 679 | 83,600 |
2021/03/30 | 699 | 699 | 687 | 691 | 107,800 |
2021/03/29 | 720 | 720 | 705 | 713 | 128,900 |
2021/03/26 | 714 | 714 | 704 | 710 | 72,100 |
2021/03/25 | 705 | 712 | 702 | 709 | 114,100 |
2021/03/24 | 715 | 715 | 695 | 696 | 117,200 |
2021/03/23 | 726 | 727 | 717 | 718 | 61,200 |
2021/03/22 | 725 | 727 | 722 | 722 | 113,400 |
2021/03/19 | 716 | 727 | 716 | 726 | 120,400 |
2021/03/18 | 727 | 727 | 718 | 725 | 70,600 |
2021/03/17 | 729 | 732 | 722 | 727 | 90,400 |
2021/03/16 | 720 | 739 | 715 | 732 | 256,500 |
2021/03/15 | 708 | 718 | 708 | 718 | 125,600 |
2021/03/12 | 701 | 707 | 696 | 707 | 140,400 |
2021/03/11 | 703 | 708 | 699 | 704 | 106,300 |
2021/03/10 | 699 | 700 | 692 | 700 | 73,500 |
2021/03/09 | 704 | 704 | 695 | 700 | 133,400 |
2021/03/08 | 699 | 701 | 692 | 698 | 143,500 |
2021/03/05 | 687 | 690 | 674 | 690 | 210,100 |
2021/03/04 | 686 | 690 | 681 | 689 | 169,400 |
2021/03/03 | 688 | 690 | 682 | 688 | 91,700 |
2021/03/02 | 692 | 692 | 679 | 685 | 118,100 |
2021/03/01 | 670 | 688 | 670 | 687 | 195,800 |
2021/02/26 | 675 | 677 | 661 | 661 | 215,500 |
2021/02/25 | 688 | 688 | 674 | 682 | 140,200 |
2021/02/24 | 685 | 690 | 668 | 673 | 159,700 |
2021/02/22 | 694 | 694 | 688 | 691 | 81,900 |
2021/02/19 | 689 | 691 | 682 | 689 | 116,000 |
2021/02/18 | 699 | 699 | 686 | 688 | 105,700 |
2021/02/17 | 710 | 710 | 698 | 700 | 89,800 |
2021/02/16 | 714 | 722 | 709 | 711 | 302,600 |
2021/02/15 | 699 | 710 | 697 | 707 | 331,500 |
2021/02/12 | 698 | 699 | 689 | 696 | 140,500 |
2021/02/10 | 697 | 697 | 690 | 692 | 69,700 |
2021/02/09 | 695 | 697 | 689 | 692 | 282,500 |
2021/02/08 | 700 | 704 | 694 | 698 | 180,100 |
2021/02/05 | 695 | 699 | 681 | 694 | 229,000 |
2021/02/04 | 672 | 698 | 668 | 690 | 481,900 |
2021/02/03 | 655 | 683 | 654 | 677 | 678,200 |
2021/02/02 | 650 | 657 | 648 | 655 | 228,400 |
2021/02/01 | 651 | 655 | 646 | 647 | 217,800 |
2021/01/29 | 657 | 664 | 649 | 650 | 355,000 |
2021/01/28 | 646 | 659 | 646 | 658 | 419,500 |
2021/01/27 | 651 | 657 | 648 | 656 | 264,900 |
2021/01/26 | 652 | 653 | 646 | 646 | 361,000 |
2021/01/25 | 648 | 660 | 647 | 656 | 2,171,100 |
2021/01/22 | 642 | 648 | 641 | 642 | 438,500 |
2021/01/21 | 648 | 653 | 641 | 642 | 379,200 |
2021/01/20 | 654 | 655 | 648 | 648 | 769,600 |
2021/01/19 | 661 | 665 | 652 | 653 | 1,217,500 |
2021/01/18 | 640 | 679 | 639 | 669 | 1,167,100 |
2021/01/15 | 660 | 664 | 640 | 643 | 579,400 |
2021/01/14 | 666 | 676 | 657 | 662 | 548,100 |
2021/01/13 | 689 | 689 | 670 | 670 | 536,300 |
2021/01/12 | 692 | 696 | 685 | 688 | 683,200 |
2021/01/08 | 690 | 690 | 677 | 683 | 967,200 |
2021/01/07 | 691 | 710 | 690 | 705 | 102,500 |
2021/01/06 | 681 | 685 | 674 | 681 | 62,800 |
2021/01/05 | 680 | 683 | 675 | 678 | 57,600 |
2021/01/04 | 690 | 690 | 677 | 680 | 53,700 |